Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 13.32 13.63 13.21 13.53 121,416 +0.23(+1.73%)
Jun 27, 2014 12.88 13.40 12.88 13.30 809,545 +0.30(+2.31%)
Jun 26, 2014 13.00 13.00 12.76 13.00 104,277 +0.03(+0.23%)
Jun 25, 2014 12.80 13.07 12.52 12.97 251,264 +0.11(+0.86%)
Jun 24, 2014 13.45 13.60 12.72 12.86 258,704 -0.68(-5.02%)
Jun 23, 2014 13.48 13.54 13.22 13.54 153,602 +0.06(+0.45%)
Jun 20, 2014 13.35 13.53 13.30 13.48 222,728 +0.21(+1.58%)
Jun 19, 2014 13.33 13.40 12.67 13.27 84,449 -0.05(-0.38%)
Jun 18, 2014 12.80 13.39 12.80 13.32 164,793 +0.41(+3.18%)
Jun 17, 2014 12.67 12.92 12.38 12.91 137,578 +0.18(+1.41%)
Jun 16, 2014 12.00 12.80 12.00 12.73 184,486 +0.74(+6.17%)
Jun 13, 2014 12.06 12.09 11.92 11.99 129,901 -0.01(-0.08%)
Jun 12, 2014 11.96 12.20 11.82 12.00 100,346 -0.05(-0.41%)
Jun 11, 2014 11.59 12.21 11.49 12.05 234,471 +0.37(+3.17%)
Jun 10, 2014 11.51 11.75 11.43 11.68 147,854 +0.54(+4.85%)
Jun 06, 2014 10.90 11.14 10.90 11.14 136,757 +0.33(+3.05%)
Jun 05, 2014 10.58 10.90 10.47 10.81 221,100 +0.30(+2.85%)
Jun 04, 2014 10.57 10.67 10.47 10.51 173,059 -0.14(-1.31%)
Jun 03, 2014 10.60 10.81 10.44 10.65 256,624 +0.02(+0.19%)
Jun 02, 2014 11.00 11.06 10.55 10.63 197,237 -0.38(-3.45%)
May 30, 2014 11.18 11.25 10.92 11.01 370,303 -0.22(-1.96%)
May 29, 2014 10.98 11.25 10.90 11.23 110,990 +0.34(+3.12%)
May 28, 2014 10.78 11.12 10.55 10.89 170,584 +0.16(+1.49%)
May 27, 2014 9.910 11.07 9.822 10.73 380,888 +0.90(+9.16%)
May 23, 2014 9.850 9.830 9.830 9.830 87,300 +0.09(+0.93%)
May 22, 2014 9.240 9.760 9.060 9.740 161,687 +0.48(+5.18%)
May 21, 2014 8.830 9.440 8.475 9.260 347,990 +0.47(+5.35%)
May 20, 2014 9.020 9.020 8.740 8.790 141,615 -0.23(-2.55%)
May 19, 2014 8.890 9.150 8.780 9.020 120,733 +0.13(+1.46%)
May 16, 2014 8.810 8.910 8.650 8.890 135,779 +0.11(+1.25%)
May 15, 2014 8.850 8.960 8.650 8.780 131,269 -0.15(-1.68%)
May 14, 2014 9.400 9.430 8.890 8.930 106,948 -0.50(-5.30%)
May 13, 2014 9.350 9.550 9.350 9.430 127,747 +0.09(+0.96%)
May 12, 2014 9.090 9.405 8.970 9.340 148,403 +0.26(+2.86%)
May 09, 2014 8.840 9.160 8.750 9.080 78,990 +0.18(+2.02%)
May 08, 2014 9.080 9.380 8.870 8.900 132,036 -0.25(-2.73%)
May 07, 2014 10.18 10.18 8.780 9.150 184,459 +0.38(+4.33%)
May 06, 2014 8.800 9.000 8.610 8.770 236,563 -0.03(-0.34%)
May 05, 2014 9.190 9.190 8.670 8.800 279,895 -0.50(-5.38%)
May 02, 2014 9.160 9.410 9.160 9.300 297,420 +0.15(+1.64%)
May 01, 2014 8.910 9.180 8.650 9.150 233,902 +0.20(+2.23%)
Apr 30, 2014 8.730 9.010 8.690 8.950 181,815 +0.19(+2.17%)
Apr 29, 2014 8.750 8.850 8.700 8.760 156,927 +0.05(+0.57%)
Apr 28, 2014 9.030 9.340 8.480 8.710 260,841 -0.27(-3.01%)
Apr 25, 2014 8.960 9.020 8.880 8.980 172,235 -0.05(-0.55%)
Apr 24, 2014 9.170 9.205 8.960 9.030 262,118 -0.03(-0.33%)
Apr 23, 2014 9.350 9.525 9.030 9.060 155,750 -0.32(-3.41%)
Apr 22, 2014 9.530 9.640 9.340 9.380 112,622 -0.13(-1.37%)
Apr 21, 2014 9.410 9.560 9.390 9.510 77,951 +0.08(+0.85%)
Apr 17, 2014 9.360 9.430 9.430 9.430 113,800 +0.01(+0.11%)
Apr 16, 2014 9.380 9.440 9.260 9.420 126,003 +0.13(+1.40%)
Apr 15, 2014 9.530 9.605 9.210 9.290 436,055 -0.26(-2.72%)
Apr 14, 2014 9.590 9.680 9.410 9.550 226,304 +0.08(+0.84%)
Apr 11, 2014 9.580 9.590 9.350 9.470 294,510 -0.21(-2.17%)
Apr 10, 2014 9.910 9.990 9.590 9.680 278,470 -0.26(-2.62%)
Apr 09, 2014 9.830 10.00 9.710 9.940 163,220 +0.19(+1.95%)
Apr 08, 2014 9.620 9.880 9.560 9.750 210,726 +0.12(+1.25%)
Apr 07, 2014 10.23 10.23 9.353 9.630 462,112 -0.68(-6.60%)
Apr 04, 2014 10.49 10.63 10.22 10.31 485,244 -0.12(-1.15%)
Apr 03, 2014 10.63 10.75 10.38 10.43 337,523 -0.19(-1.79%)
Apr 02, 2014 10.46 10.65 10.46 10.62 207,373 +0.20(+1.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.